Largo Inc. (LGO)
NASDAQ: LGO · Real-Time Price · USD
1.165
-0.045 (-3.72%)
Mar 18, 2026, 11:41 AM EDT - Market open
Largo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 1.21 | 1.21 | 1.15 | 1.16 | - | -4.13% | 304,635 |
| Mar 17, 2026 | 1.24 | 1.25 | 1.18 | 1.21 | 1.21 | -0.82% | 942,190 |
| Mar 16, 2026 | 1.26 | 1.37 | 1.22 | 1.22 | 1.22 | -2.40% | 993,086 |
| Mar 13, 2026 | 1.35 | 1.40 | 1.25 | 1.25 | 1.25 | -6.02% | 2,295,326 |
| Mar 12, 2026 | 1.45 | 1.45 | 1.32 | 1.33 | 1.33 | -8.28% | 2,432,592 |
| Mar 11, 2026 | 1.54 | 1.54 | 1.40 | 1.45 | 1.45 | -7.05% | 2,456,798 |
| Mar 10, 2026 | 1.58 | 1.64 | 1.56 | 1.56 | 1.56 | 0.65% | 1,426,304 |
| Mar 9, 2026 | 1.48 | 1.57 | 1.45 | 1.55 | 1.55 | - | 1,420,683 |
| Mar 6, 2026 | 1.62 | 1.63 | 1.53 | 1.55 | 1.55 | -4.32% | 1,389,825 |
| Mar 5, 2026 | 1.72 | 1.74 | 1.58 | 1.62 | 1.62 | -5.81% | 1,605,952 |
| Mar 4, 2026 | 1.75 | 1.78 | 1.66 | 1.72 | 1.72 | 1.78% | 1,354,094 |
| Mar 3, 2026 | 1.68 | 1.75 | 1.61 | 1.69 | 1.69 | -8.65% | 3,383,813 |
| Mar 2, 2026 | 1.69 | 1.86 | 1.66 | 1.85 | 1.85 | 10.12% | 3,187,388 |
| Feb 27, 2026 | 1.59 | 1.69 | 1.59 | 1.68 | 1.68 | 3.70% | 1,646,811 |
| Feb 26, 2026 | 1.60 | 1.66 | 1.54 | 1.62 | 1.62 | 2.53% | 1,381,531 |
| Feb 25, 2026 | 1.55 | 1.63 | 1.50 | 1.58 | 1.58 | 4.64% | 1,172,401 |
| Feb 24, 2026 | 1.38 | 1.54 | 1.37 | 1.51 | 1.51 | 7.09% | 1,912,680 |
| Feb 23, 2026 | 1.39 | 1.42 | 1.33 | 1.41 | 1.41 | 1.44% | 1,834,919 |
| Feb 20, 2026 | 1.40 | 1.46 | 1.37 | 1.39 | 1.39 | -1.42% | 1,199,330 |
| Feb 19, 2026 | 1.43 | 1.47 | 1.39 | 1.41 | 1.41 | -2.76% | 1,243,374 |
| Feb 18, 2026 | 1.43 | 1.49 | 1.42 | 1.45 | 1.45 | 1.40% | 1,018,450 |
| Feb 17, 2026 | 1.48 | 1.51 | 1.37 | 1.43 | 1.43 | -3.38% | 1,431,407 |
| Feb 13, 2026 | 1.55 | 1.59 | 1.48 | 1.48 | 1.48 | -3.27% | 2,126,496 |
| Feb 12, 2026 | 1.83 | 1.83 | 1.50 | 1.53 | 1.53 | -18.18% | 4,810,155 |
| Feb 11, 2026 | 1.80 | 1.93 | 1.71 | 1.87 | 1.87 | 11.31% | 6,677,559 |
| Feb 10, 2026 | 1.68 | 1.77 | 1.67 | 1.68 | 1.68 | 0.60% | 3,075,272 |
| Feb 9, 2026 | 1.55 | 1.70 | 1.46 | 1.67 | 1.67 | 12.84% | 4,523,768 |
| Feb 6, 2026 | 1.29 | 1.50 | 1.29 | 1.48 | 1.48 | 20.33% | 3,499,033 |
| Feb 5, 2026 | 1.36 | 1.41 | 1.22 | 1.23 | 1.23 | -7.52% | 1,439,066 |
| Feb 4, 2026 | 1.36 | 1.40 | 1.26 | 1.33 | 1.33 | 2.31% | 4,128,338 |
| Feb 3, 2026 | 1.28 | 1.34 | 1.22 | 1.30 | 1.30 | 7.44% | 1,995,598 |
| Feb 2, 2026 | 1.24 | 1.29 | 1.20 | 1.21 | 1.21 | -2.81% | 820,355 |
| Jan 30, 2026 | 1.27 | 1.32 | 1.21 | 1.25 | 1.25 | -5.68% | 947,722 |
| Jan 29, 2026 | 1.37 | 1.40 | 1.25 | 1.32 | 1.32 | -1.49% | 1,090,254 |
| Jan 28, 2026 | 1.34 | 1.36 | 1.30 | 1.34 | 1.34 | 0.75% | 1,154,269 |
| Jan 27, 2026 | 1.34 | 1.38 | 1.31 | 1.33 | 1.33 | -0.75% | 1,131,342 |
| Jan 26, 2026 | 1.51 | 1.51 | 1.32 | 1.34 | 1.34 | -5.63% | 2,048,979 |
| Jan 23, 2026 | 1.42 | 1.45 | 1.38 | 1.42 | 1.42 | 2.16% | 1,022,321 |
| Jan 22, 2026 | 1.46 | 1.46 | 1.38 | 1.39 | 1.39 | -4.14% | 846,009 |
| Jan 21, 2026 | 1.34 | 1.47 | 1.34 | 1.45 | 1.45 | 9.85% | 1,355,685 |
| Jan 20, 2026 | 1.32 | 1.36 | 1.28 | 1.32 | 1.32 | -0.75% | 790,818 |
| Jan 16, 2026 | 1.34 | 1.36 | 1.27 | 1.33 | 1.33 | 1.53% | 885,889 |
| Jan 15, 2026 | 1.38 | 1.38 | 1.29 | 1.31 | 1.31 | -2.96% | 762,334 |
| Jan 14, 2026 | 1.27 | 1.37 | 1.21 | 1.35 | 1.35 | 9.76% | 1,166,099 |
| Jan 13, 2026 | 1.22 | 1.27 | 1.18 | 1.23 | 1.23 | 1.65% | 613,985 |
| Jan 12, 2026 | 1.21 | 1.25 | 1.19 | 1.21 | 1.21 | 1.68% | 946,029 |
| Jan 9, 2026 | 1.09 | 1.19 | 1.09 | 1.19 | 1.19 | 9.17% | 621,374 |
| Jan 8, 2026 | 1.15 | 1.15 | 1.05 | 1.09 | 1.09 | -8.40% | 803,062 |
| Jan 7, 2026 | 1.19 | 1.24 | 1.11 | 1.19 | 1.19 | - | 670,824 |
| Jan 6, 2026 | 1.14 | 1.19 | 1.10 | 1.19 | 1.19 | 4.39% | 576,816 |